Australia markets closed

i3 Verticals, Inc. (IIIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.00+0.03 (+0.15%)
At close: 04:00PM EDT
20.00 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202419.7320.1219.6020.0020.00181,600
13 June 202419.6820.0919.5019.9719.97243,500
12 June 202419.9820.1919.6519.7319.73424,300
11 June 202419.1319.6119.1319.6019.60189,500
10 June 202418.9419.3918.8519.3219.32173,100
07 June 202419.0219.2718.9119.0919.09201,800
06 June 202419.1319.3018.7719.2719.27192,300
05 June 202419.1319.4518.7919.1319.13303,900
04 June 202419.3419.5319.0719.1119.11237,700
03 June 202419.6219.8519.3119.5019.50187,000
31 May 202419.5719.6119.0819.4819.48235,400
30 May 202419.1219.8619.1219.3919.39220,700
29 May 202419.3719.8119.0219.1419.14260,800
28 May 202419.0719.5518.9819.5319.53216,600
24 May 202418.9919.1618.8218.9418.94109,900
23 May 202419.3319.3318.7518.9318.93165,200
22 May 202419.1619.4319.1019.2519.25179,800
21 May 202419.2019.7119.0719.2519.25229,200
20 May 202419.5019.7319.2219.2519.25190,800
17 May 202420.0020.1919.2319.5519.55234,400
16 May 202419.9120.3319.6919.9019.90244,900
15 May 202420.1820.1819.8819.9319.93156,100
14 May 202420.2220.6419.9020.0020.00233,900
13 May 202420.3120.3119.5419.9819.98359,700
10 May 202421.0021.4119.3220.0520.05790,900
09 May 202422.5122.7222.0522.1722.17210,700
08 May 202422.1622.6122.1422.5322.53203,300
07 May 202422.5622.6122.1122.2822.28178,500
06 May 202422.4522.5922.2922.4722.47124,700
03 May 202422.6822.7422.3422.4022.40125,000
02 May 202422.5722.5722.0422.2622.26161,800
01 May 202422.7822.9622.2122.2522.25266,500
30 Apr 202422.8623.1522.6722.7122.71199,400
29 Apr 202423.1423.3922.8923.1123.1192,500
26 Apr 202423.3023.4823.0523.1023.1091,300
25 Apr 202423.1923.3022.9723.1523.1599,000
24 Apr 202423.5023.8623.1823.4623.46345,600
23 Apr 202422.6323.5322.6323.4723.47143,300
22 Apr 202422.7522.8122.3122.5222.52185,900
19 Apr 202422.3522.7322.1022.3322.33163,800
18 Apr 202422.5522.9022.2822.4722.47230,900
17 Apr 202422.5622.7322.2222.5422.54181,900
16 Apr 202422.5822.7122.0822.5822.58146,200
15 Apr 202423.1223.2222.7422.8122.81133,400
12 Apr 202423.6723.7922.9422.9822.98193,200
11 Apr 202423.0023.8422.7823.7923.79167,500
10 Apr 202422.9123.0922.4722.8022.80160,000
09 Apr 202423.3123.5823.1923.4523.45147,600
08 Apr 202422.7123.3722.7123.1623.16191,100
05 Apr 202422.2222.6622.0722.5322.53113,200
04 Apr 202422.6722.8822.2122.2322.23122,700
03 Apr 202422.4022.6722.1322.3522.35136,700
02 Apr 202422.4022.5622.1522.4222.42151,100
01 Apr 202422.8823.1322.4922.5522.55197,600
28 Mar 202422.6923.0322.6722.8922.89140,900
27 Mar 202422.1922.7221.9622.6322.63264,000
26 Mar 202422.3722.4421.9621.9621.96149,000
25 Mar 202422.3722.7322.1922.2122.21175,400
22 Mar 202422.4722.9422.1322.2122.21411,500
21 Mar 202422.3522.5722.1722.4722.47245,800
20 Mar 202422.3022.6522.0722.2722.27225,700
19 Mar 202422.0222.4422.0222.3222.32183,200
18 Mar 202421.9822.4521.8222.1222.12318,400
15 Mar 202421.8022.2821.5322.0022.00284,100
14 Mar 202422.7522.9721.9622.0022.00185,100
13 Mar 202422.6222.9122.5422.8722.87277,700
12 Mar 202422.6222.7122.2922.6522.65127,100
11 Mar 202422.4122.7022.3622.6322.63235,100
08 Mar 202421.9922.5121.0122.3622.36201,500
07 Mar 202421.2422.0521.2421.9021.90203,400
06 Mar 202421.6821.7220.7221.0421.04167,700
05 Mar 202421.7521.8821.2921.4921.49469,100
04 Mar 202421.6421.8720.9321.7721.77306,800
01 Mar 202421.4921.6020.9021.5321.53359,700
29 Feb 202423.0023.2219.5021.3121.311,555,700
28 Feb 202422.7222.9722.3422.7722.77226,900
27 Feb 202422.0523.0421.8722.9722.97367,100
26 Feb 202422.2522.5921.8021.8821.88272,700
23 Feb 202422.6422.8421.6222.3522.35726,200
22 Feb 202420.7921.5520.0021.5121.51434,700
21 Feb 202420.6120.8720.5120.7020.70342,700
20 Feb 202420.2520.8620.0920.8220.82195,800
16 Feb 202420.7720.8020.1320.6120.61313,800
15 Feb 202420.3721.1020.0820.8920.89418,300
14 Feb 202419.3520.6719.2019.7719.77391,700
13 Feb 202418.6619.6018.5219.2219.22282,100
12 Feb 202418.4319.3818.2119.3519.35270,000
09 Feb 202418.8719.1017.5418.5818.58317,400
08 Feb 202418.5519.0118.4118.8718.87462,000
07 Feb 202418.8418.9118.3418.5218.52117,800
06 Feb 202418.4719.0818.4718.8118.8197,900
05 Feb 202418.9918.9918.4718.4718.47109,700
02 Feb 202419.1919.4218.9519.2419.24138,200
01 Feb 202418.9619.5618.9119.4919.49166,200
31 Jan 202419.0119.2918.7418.7418.74219,900
30 Jan 202419.7519.7518.9018.9718.97222,500
29 Jan 202419.6019.9319.4219.9319.93122,200
26 Jan 202419.8419.9619.5019.5819.58100,600
25 Jan 202419.8720.1419.4119.7219.7286,900
24 Jan 202420.4120.4119.4019.5219.52168,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...